Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOS240510C00010000 | 2024-05-03 2:48PM EDT | 10.00 | 1.35 | 1.30 | 1.95 | -0.15 | -10.00% | 6 | 1 | 139.06% |
GOOS240510C00011000 | 2024-05-02 12:12PM EDT | 11.00 | 0.49 | 0.45 | 0.55 | +0.49 | - | - | 1 | 59.38% |
GOOS240510C00011500 | 2024-05-03 1:35PM EDT | 11.50 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 348 | 53 | 53.91% |
GOOS240510C00012000 | 2024-05-03 10:41AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 137 | 3 | 54.30% |
GOOS240510C00012500 | 2024-04-22 2:16PM EDT | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 4 | 50.78% |
GOOS240510C00014000 | 2024-04-17 9:37AM EDT | 14.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 260.16% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOS240510P00009000 | 2024-04-08 11:40AM EDT | 9.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 307.42% |
GOOS240510P00010000 | 2024-04-15 3:50PM EDT | 10.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 180 | 192 | 141.80% |
GOOS240510P00011000 | 2024-05-03 3:42PM EDT | 11.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 203 | 32 | 51.56% |
GOOS240510P00011500 | 2024-05-03 3:32PM EDT | 11.50 | 0.31 | 0.25 | 0.40 | -0.13 | -29.55% | 14 | 8 | 55.47% |
GOOS240510P00012000 | 2024-05-03 10:13AM EDT | 12.00 | 0.80 | 0.65 | 0.75 | -0.28 | -25.93% | 3 | 1 | 56.64% |